Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2024 | USD | 1.46 | 1.52 | 1.45 | 1.5 | 1.5 | 0.0 (0.0%) | 463,900 |
2 Apr 2024 | USD | 1.47 | 1.54 | 1.46 | 1.5 | 1.5 | -0.02 (-1.32%) | 451,100 |
1 Apr 2024 | USD | 1.45 | 1.53 | 1.35 | 1.52 | 1.52 | +0.1 (+7.04%) | 594,600 |
28 Mar 2024 | USD | 1.42 | 1.46 | 1.41 | 1.42 | 1.42 | 0.0 (0.0%) | 1,434,200 |
27 Mar 2024 | USD | 1.45 | 1.48 | 1.41 | 1.42 | 1.42 | -0.03 (-2.07%) | 2,154,500 |
26 Mar 2024 | USD | 1.42 | 1.47 | 1.41 | 1.45 | 1.45 | +0.03 (+2.11%) | 601,200 |
25 Mar 2024 | USD | 1.37 | 1.528 | 1.36 | 1.42 | 1.42 | 0.0 (0.0%) | 1,552,200 |
22 Mar 2024 | USD | 1.39 | 1.44 | 1.36 | 1.42 | 1.42 | 0.0 (0.0%) | 750,800 |
21 Mar 2024 | USD | 1.49 | 1.5 | 1.4 | 1.42 | 1.42 | -0.01 (-0.70%) | 1,086,700 |
20 Mar 2024 | USD | 1.42 | 1.46 | 1.4 | 1.43 | 1.43 | 0.0 (0.0%) | 495,200 |
19 Mar 2024 | USD | 1.4 | 1.46 | 1.4 | 1.43 | 1.43 | -0.01 (-0.69%) | 1,179,400 |
18 Mar 2024 | USD | 1.45 | 1.5 | 1.44 | 1.44 | 1.44 | -0.04 (-2.70%) | 368,800 |
15 Mar 2024 | USD | 1.43 | 1.51 | 1.43 | 1.48 | 1.48 | +0.05 (+3.50%) | 547,700 |
14 Mar 2024 | USD | 1.42 | 1.46 | 1.41 | 1.43 | 1.43 | 0.0 (0.0%) | 408,500 |
13 Mar 2024 | USD | 1.45 | 1.48 | 1.415 | 1.43 | 1.43 | -0.02 (-1.38%) | 592,000 |
12 Mar 2024 | USD | 1.43 | 1.46 | 1.4 | 1.45 | 1.45 | 0.0 (0.0%) | 271,000 |
11 Mar 2024 | USD | 1.42 | 1.505 | 1.42 | 1.45 | 1.45 | +0.01 (+0.69%) | 329,400 |
8 Mar 2024 | USD | 1.47 | 1.52 | 1.4 | 1.44 | 1.44 | -0.04 (-2.70%) | 473,100 |
7 Mar 2024 | USD | 1.46 | 1.49 | 1.38 | 1.48 | 1.48 | +0.11 (+8.03%) | 787,300 |
6 Mar 2024 | USD | 1.37 | 1.39 | 1.34 | 1.37 | 1.37 | +0.01 (+0.74%) | 348,500 |
5 Mar 2024 | USD | 1.38 | 1.4 | 1.36 | 1.36 | 1.36 | -0.03 (-2.16%) | 333,900 |
4 Mar 2024 | USD | 1.5 | 1.5 | 1.35 | 1.39 | 1.39 | -0.08 (-5.44%) | 424,900 |
1 Mar 2024 | USD | 1.54 | 1.55 | 1.46 | 1.47 | 1.47 | -0.08 (-5.16%) | 555,700 |
29 Feb 2024 | USD | 1.56 | 1.59 | 1.5 | 1.55 | 1.55 | +0.04 (+2.65%) | 517,800 |
28 Feb 2024 | USD | 1.49 | 1.57 | 1.4 | 1.51 | 1.51 | -0.08 (-5.03%) | 794,400 |
27 Feb 2024 | USD | 1.53 | 1.6 | 1.49 | 1.59 | 1.59 | +0.09 (+6%) | 489,200 |
26 Feb 2024 | USD | 1.48 | 1.52 | 1.44 | 1.5 | 1.5 | +0.06 (+4.17%) | 309,700 |
23 Feb 2024 | USD | 1.46 | 1.46 | 1.41 | 1.44 | 1.44 | -0.01 (-0.69%) | 299,000 |
22 Feb 2024 | USD | 1.5 | 1.5 | 1.415 | 1.45 | 1.45 | 0.0 (0.0%) | 254,500 |
21 Feb 2024 | USD | 1.51 | 1.52 | 1.42 | 1.45 | 1.45 | -0.07 (-4.61%) | 290,400 |